Skip to main content
logo
Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.72
+0.01 (0.05%)
At close: Nov 28, 2025

TSX:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202519.7119.7319.7119.7219.720.05%12,937
Nov 27, 202519.7319.7319.7119.7119.71-11,377
Nov 26, 202519.7219.7219.7019.7119.71-0.05%15,336
Nov 25, 202519.7319.7319.7119.7219.72-0.25%19,747
Nov 24, 202519.7719.7819.7619.7719.720.15%23,281
Nov 21, 202519.7619.7619.7419.7419.69-0.10%10,505
Nov 20, 202519.7619.7619.7519.7619.71-14,724
Nov 19, 202519.7519.7619.7519.7619.71-8,895
Nov 18, 202519.7419.7619.7419.7619.710.10%25,111
Nov 17, 202519.7619.7619.7319.7419.69-0.10%10,805
Nov 14, 202519.7619.7619.7419.7619.710.10%11,229
Nov 13, 202519.7619.7619.7419.7419.69-0.05%14,511
Nov 12, 202519.7519.7619.7419.7519.70-0.05%16,111
Nov 11, 202519.7519.7619.7319.7619.710.05%15,821
Nov 10, 202519.7519.7519.7319.7519.700.05%35,083
Nov 7, 202519.7419.7519.7319.7419.690.05%8,795
Nov 6, 202519.7419.7519.7319.7319.68-0.05%22,968
Nov 5, 202519.7319.7419.7319.7419.69-0.05%36,078
Nov 4, 202519.7219.7519.7219.7519.700.05%9,748
Nov 3, 202519.7419.7519.7219.7419.69-99,383
Oct 31, 202519.7419.7419.7319.7419.690.10%16,074
Oct 30, 202519.7219.7519.7219.7219.670.05%32,601
Oct 29, 202519.7319.7319.7019.7119.66-0.10%14,523
Oct 28, 202519.7319.7319.7219.7319.68-0.30%8,320
Oct 27, 202519.7819.7919.7619.7919.680.10%24,093
Oct 24, 202519.7519.7719.7519.7719.660.05%44,395
Oct 23, 202519.7619.7619.7619.7619.65-0.05%2,864
Oct 22, 202519.7519.7719.7519.7719.660.05%14,347
Oct 21, 202519.7519.7619.7419.7619.65-15,839
Oct 20, 202519.7419.7719.7419.7619.65-0.05%21,714
Oct 17, 202519.7719.7719.7619.7719.66-8,845
Oct 16, 202519.7419.7719.7319.7719.660.05%41,617
Oct 15, 202519.7519.8519.7419.7619.65-118,723
Oct 14, 202519.7519.7619.7419.7619.65-105,388
Oct 10, 202519.7419.7619.7319.7619.650.05%10,077
Oct 9, 202519.7319.7519.7319.7519.640.05%19,502
Oct 8, 202519.7319.7419.7319.7419.63-15,746
Oct 7, 202519.7319.7419.7319.7419.630.05%3,275
Oct 6, 202519.7219.7319.7119.7319.62-0.10%3,749
Oct 3, 202519.7119.7519.7119.7519.640.10%19,156
Oct 2, 202519.7319.7419.7219.7319.62-21,431
Oct 1, 202519.7319.7319.7219.7319.62-0.05%5,130
Sep 30, 202519.7219.7519.7219.7419.630.20%14,298
Sep 29, 202519.6919.7219.6919.7019.59-4,891
Sep 26, 202519.7119.7219.7019.7019.59-0.10%6,116
Sep 25, 202519.6919.7219.6919.7219.610.05%18,862
Sep 24, 202519.7019.7219.7019.7119.60-0.20%15,636
Sep 23, 202519.7719.7719.7419.7519.590.20%18,404
Sep 22, 202519.7319.7519.7119.7119.55-0.15%28,993
Sep 19, 202519.7419.7419.7319.7419.58-7,554